Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (NY: FSM )

4.590 -0.090 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.060 3.100 3.030 3.070 743,312 +0.03(+0.99%)
Apr 29, 2019 3.170 3.170 3.030 3.040 1,036,962 -0.13(-4.10%)
Apr 26, 2019 3.120 3.190 3.110 3.170 679,700 +0.06(+1.93%)
Apr 25, 2019 3.110 3.180 3.090 3.110 953,137 +0.00(+0.00%)
Apr 24, 2019 3.080 3.150 3.060 3.110 765,582 +0.04(+1.30%)
Apr 23, 2019 3.020 3.120 3.010 3.070 885,186 +0.03(+0.99%)
Apr 22, 2019 3.070 3.100 3.020 3.040 990,404 -0.01(-0.33%)
Apr 18, 2019 3.200 3.210 3.040 3.050 1,921,300 -0.13(-4.09%)
Apr 17, 2019 3.220 3.280 3.145 3.180 1,989,200 -0.03(-0.93%)
Apr 16, 2019 3.270 3.330 3.210 3.210 2,251,690 -0.10(-3.02%)
Apr 15, 2019 3.340 3.410 3.290 3.310 1,522,957 -0.05(-1.49%)
Apr 12, 2019 3.390 3.455 3.350 3.360 483,200 -0.04(-1.18%)
Apr 11, 2019 3.450 3.460 3.375 3.400 677,830 -0.09(-2.58%)
Apr 10, 2019 3.490 3.560 3.460 3.490 718,834 -0.01(-0.29%)
Apr 09, 2019 3.490 3.530 3.460 3.500 626,326 +0.03(+0.86%)
Apr 08, 2019 3.410 3.520 3.380 3.470 811,571 +0.10(+2.97%)
Apr 05, 2019 3.440 3.440 3.330 3.370 1,113,700 -0.07(-2.03%)
Apr 04, 2019 3.180 3.450 3.170 3.440 1,695,982 +0.23(+7.17%)
Apr 03, 2019 3.210 3.240 3.154 3.210 4,697,587 +0.01(+0.31%)
Apr 02, 2019 3.260 3.260 3.175 3.200 1,743,218 -0.06(-1.84%)
Apr 01, 2019 3.350 3.380 3.250 3.260 1,274,569 -0.09(-2.69%)
Mar 29, 2019 3.460 3.489 3.340 3.350 1,024,100 -0.07(-2.05%)
Mar 28, 2019 3.540 3.540 3.395 3.420 1,206,457 -0.17(-4.74%)
Mar 27, 2019 3.660 3.710 3.565 3.590 906,459 -0.06(-1.64%)
Mar 26, 2019 3.600 3.710 3.595 3.650 1,359,293 +0.02(+0.55%)
Mar 25, 2019 3.680 3.700 3.610 3.630 1,329,814 -0.03(-0.82%)
Mar 22, 2019 3.670 3.780 3.630 3.660 1,388,400 -0.02(-0.54%)
Mar 21, 2019 3.720 3.780 3.585 3.680 1,262,635 -0.03(-0.81%)
Mar 20, 2019 3.690 3.720 3.525 3.710 1,398,606 +0.02(+0.54%)
Mar 19, 2019 3.750 3.760 3.680 3.690 611,883 -0.02(-0.54%)
Mar 18, 2019 3.800 3.840 3.670 3.710 1,050,499 -0.09(-2.37%)
Mar 15, 2019 3.660 3.800 3.660 3.800 1,873,600 +0.16(+4.40%)
Mar 14, 2019 3.610 3.700 3.500 3.640 1,825,243 +0.03(+0.83%)
Mar 13, 2019 3.620 3.640 3.540 3.610 1,268,826 +0.03(+0.84%)
Mar 12, 2019 3.500 3.590 3.490 3.580 815,145 +0.13(+3.77%)
Mar 11, 2019 3.510 3.534 3.380 3.450 786,698 -0.07(-1.99%)
Mar 08, 2019 3.590 3.600 3.360 3.520 1,358,500 +0.17(+5.07%)
Mar 07, 2019 3.380 3.460 3.310 3.350 1,279,600 -0.02(-0.59%)
Mar 06, 2019 3.550 3.550 3.360 3.370 1,479,832 -0.18(-5.07%)
Mar 05, 2019 3.580 3.615 3.490 3.550 1,342,637 -0.10(-2.74%)
Mar 04, 2019 3.650 3.660 3.570 3.650 565,714 -0.03(-0.82%)
Mar 01, 2019 3.700 3.810 3.670 3.680 902,500 -0.06(-1.60%)
Feb 28, 2019 3.780 3.790 3.700 3.740 558,747 -0.04(-1.06%)
Feb 27, 2019 3.820 3.870 3.760 3.780 625,214 -0.05(-1.31%)
Feb 26, 2019 3.850 3.920 3.780 3.830 484,453 -0.03(-0.78%)
Feb 25, 2019 3.830 3.940 3.830 3.860 943,307 +0.03(+0.78%)
Feb 22, 2019 3.720 3.900 3.720 3.830 1,173,500 +0.13(+3.51%)
Feb 21, 2019 3.760 3.800 3.670 3.700 1,310,911 -0.11(-2.89%)
Feb 20, 2019 4.150 4.150 3.790 3.810 3,477,303 -0.31(-7.52%)
Feb 19, 2019 4.080 4.180 4.070 4.120 1,099,317 +0.11(+2.74%)
Feb 15, 2019 3.960 4.030 3.910 4.010 913,600 +0.08(+2.04%)
Feb 14, 2019 3.770 3.940 3.750 3.930 603,524 +0.16(+4.24%)
Feb 13, 2019 3.800 3.870 3.770 3.770 591,919 -0.03(-0.79%)
Feb 12, 2019 3.860 3.880 3.765 3.800 345,503 -0.03(-0.78%)
Feb 11, 2019 3.840 3.890 3.830 3.830 246,584 -0.07(-1.79%)
Feb 08, 2019 3.860 3.920 3.820 3.900 450,800 +0.07(+1.83%)
Feb 07, 2019 3.950 3.965 3.830 3.830 540,816 -0.11(-2.79%)
Feb 06, 2019 3.950 4.040 3.920 3.940 710,670 -0.03(-0.76%)
Feb 05, 2019 3.940 3.980 3.880 3.970 530,829 +0.03(+0.76%)
Feb 04, 2019 3.910 3.960 3.850 3.940 685,957 -0.03(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.